株価チャート
2018/08/06~2018/12/28
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2018 |
12/28 | 574 | 579 | 561 | 574 | -0.86% | 23,900 | 52億1966万 | -12.63% | 12.51 | 0.52 |
12/27 | 565 | 579 | 559 | 579 | +7.42% | 26,600 | 52億6513万 | -12.54% | 12.62 | 0.53 |
12/26 | 560 | 560 | 530 | 539 | -1.46% | 19,900 | 49億139万 | -19.19% | 11.74 | 0.49 |
12/25 | 592 | 592 | 522 | 547 | -8.22% | 79,000 | 49億7414万 | -18.84% | 11.92 | 0.5 |
12/21 | 625 | 628 | 596 | 596 | -5.25% | 29,200 | 54億1972万 | -12.48% | 12.99 | 0.54 |
12/20 | 653 | 654 | 629 | 629 | -3.23% | 21,500 | 57億1855万 | -8.18% | 13.7 | 0.57 |
12/19 | 653 | 655 | 650 | 650 | 0% | 11,800 | 59億947万 | -5.66% | 14.16 | 0.59 |
12/18 | 659 | 668 | 650 | 650 | -3.13% | 21,900 | 59億947万 | -6.07% | 14.16 | 0.59 |
12/17 | 673 | 673 | 670 | 671 | +0.15% | 8,800 | 61億39万 | -3.45% | 14.62 | 0.61 |
12/14 | 678 | 684 | 669 | 670 | -1.18% | 24,100 | 60億9130万 | -3.87% | 14.6 | 0.61 |
12/13 | 677 | 681 | 675 | 678 | 0% | 8,900 | 61億6403万 | -3% | 14.77 | 0.62 |
12/12 | 677 | 679 | 675 | 678 | +0.3% | 7,700 | 61億6403万 | -3.28% | 14.77 | 0.62 |
12/11 | 680 | 681 | 675 | 676 | -0.59% | 7,900 | 61億4585万 | -3.7% | 14.73 | 0.62 |
12/10 | 680 | 683 | 680 | 680 | 0% | 5,700 | 61億8222万 | -3.41% | 14.81 | 0.62 |
12/07 | 684 | 684 | 677 | 680 | -0.29% | 8,400 | 61億8222万 | -3.55% | 14.81 | 0.62 |
12/06 | 689 | 692 | 682 | 682 | -1.02% | 18,600 | 62億40万 | -3.54% | 14.86 | 0.62 |
12/05 | 689 | 690 | 683 | 689 | -0.14% | 6,800 | 62億6404万 | -2.82% | 15.01 | 0.63 |
12/04 | 705 | 705 | 688 | 690 | -1.15% | 13,400 | 62億7313万 | -2.82% | 15.03 | 0.63 |
12/03 | 691 | 698 | 691 | 698 | +1.01% | 6,900 | 63億4586万 | -1.69% | 15.21 | 0.64 |
11/30 | 695 | 696 | 689 | 691 | -0.58% | 8,400 | 62億8222万 | -2.81% | 15.05 | 0.63 |
11/29 | 699 | 699 | 693 | 695 | -0.57% | 10,100 | 63億1859万 | -2.39% | 15.14 | 0.63 |
11/28 | 699 | 700 | 696 | 699 | +0.58% | 10,100 | 63億5495万 | -2.1% | 15.23 | 0.64 |
11/27 | 697 | 699 | 694 | 695 | -0.29% | 8,600 | 63億1859万 | -2.93% | 15.14 | 0.63 |
11/26 | 699 | 699 | 695 | 697 | -0.29% | 9,100 | 63億3677万 | -2.92% | 15.18 | 0.64 |
11/22 | 698 | 699 | 693 | 699 | +0.14% | 17,200 | 63億5495万 | -2.92% | 15.23 | 0.64 |
11/21 | 694 | 708 | 694 | 698 | -1.41% | 9,100 | 63億4516万 | -3.46% | 15.2 | 0.64 |
11/20 | 709 | 709 | 702 | 708 | -0.14% | 10,100 | 64億3607万 | -2.34% | 15.42 | 0.65 |
11/19 | 710 | 712 | 706 | 709 | -0.14% | 8,900 | 64億4516万 | -2.34% | 15.44 | 0.65 |
11/16 | 720 | 720 | 709 | 710 | -0.28% | 8,800 | 64億5425万 | -2.47% | 15.47 | 0.65 |
11/15 | 713 | 714 | 711 | 712 | -0.97% | 3,300 | 64億7243万 | -2.33% | 15.51 | 0.65 |
11/14 | 724 | 724 | 715 | 719 | -0.83% | 11,100 | 65億3606万 | -1.51% | 15.66 | 0.66 |
11/13 | 690 | 745 | 665 | 725 | 0% | 66,700 | 65億9061万 | -0.96% | 15.79 | 0.66 |
11/12 | 735 | 735 | 725 | 725 | +0.69% | 10,000 | 65億9061万 | -1.09% | 15.79 | 0.66 |
11/09 | 720 | 723 | 718 | 720 | -0.41% | 13,400 | 65億4516万 | -2.04% | 15.68 | 0.66 |
11/08 | 721 | 724 | 721 | 723 | +0.7% | 3,300 | 65億7243万 | -2.03% | 15.75 | 0.66 |
11/07 | 719 | 721 | 717 | 718 | +0.14% | 13,900 | 65億2697万 | -2.97% | 15.64 | 0.65 |
11/06 | 718 | 723 | 717 | 717 | 0% | 5,500 | 65億1788万 | -3.5% | 15.62 | 0.65 |
11/05 | 720 | 720 | 715 | 717 | -0.42% | 7,700 | 65億1788万 | -3.89% | 15.62 | 0.65 |
11/02 | 720 | 726 | 718 | 720 | -0.41% | 10,500 | 65億4516万 | -3.87% | 15.68 | 0.66 |
11/01 | 720 | 726 | 720 | 723 | -0.14% | 7,600 | 65億7243万 | -3.86% | 15.75 | 0.66 |
10/31 | 718 | 726 | 718 | 724 | +0.84% | 8,400 | 65億8152万 | -3.98% | 15.77 | 0.66 |
10/30 | 698 | 721 | 690 | 718 | +2.57% | 31,800 | 65億2697万 | -5.03% | 15.64 | 0.65 |
10/29 | 705 | 707 | 700 | 700 | -0.57% | 17,000 | 63億6335万 | -7.65% | 15.25 | 0.64 |
10/26 | 737 | 737 | 704 | 704 | -3.3% | 23,200 | 63億9971万 | -7.37% | 15.33 | 0.64 |
10/25 | 740 | 742 | 727 | 728 | -2.54% | 21,800 | 66億1788万 | -4.46% | 15.86 | 0.66 |
10/24 | 749 | 752 | 742 | 747 | 0% | 9,700 | 67億9060万 | -1.97% | 16.27 | 0.68 |
10/23 | 751 | 752 | 747 | 747 | -0.53% | 9,100 | 67億9060万 | -1.97% | 16.27 | 0.68 |
10/22 | 747 | 755 | 747 | 751 | +0.4% | 6,000 | 68億2546万 | -1.44% | 16.35 | 0.68 |
10/19 | 751 | 751 | 746 | 748 | -1.06% | 4,600 | 67億9819万 | -1.84% | 16.29 | 0.68 |
10/18 | 756 | 760 | 754 | 756 | +0.27% | 10,000 | 68億7090万 | -0.79% | 16.46 | 0.69 |
10/17 | 749 | 762 | 748 | 754 | +1.34% | 12,400 | 68億5272万 | -1.05% | 16.42 | 0.69 |
10/16 | 740 | 750 | 733 | 744 | +0.27% | 17,600 | 67億6184万 | -2.23% | 16.2 | 0.68 |
10/15 | 741 | 753 | 739 | 742 | +0.13% | 30,100 | 67億4366万 | -2.5% | 16.16 | 0.68 |
10/12 | 739 | 746 | 734 | 741 | 0% | 10,000 | 67億3457万 | -2.63% | 16.14 | 0.68 |
10/11 | 760 | 760 | 740 | 741 | -2.76% | 17,200 | 67億3457万 | -2.76% | 16.14 | 0.68 |
10/10 | 764 | 769 | 761 | 762 | -0.26% | 5,200 | 69億2543万 | 0% | 16.59 | 0.69 |
10/09 | 782 | 782 | 763 | 764 | -1.42% | 3,500 | 69億4361万 | +0.26% | 16.64 | 0.7 |
10/05 | 778 | 782 | 770 | 775 | -0.26% | 7,700 | 70億4358万 | +1.84% | 16.88 | 0.71 |
10/04 | 782 | 785 | 775 | 777 | -0.38% | 5,500 | 70億6176万 | +2.24% | 16.92 | 0.71 |
10/03 | 789 | 792 | 780 | 780 | -1.52% | 7,100 | 70億8903万 | +2.77% | 16.99 | 0.71 |
10/02 | 801 | 802 | 789 | 792 | +0.64% | 12,700 | 71億9809万 | +4.62% | 17.25 | 0.72 |
10/01 | 793 | 800 | 787 | 787 | -0.76% | 17,500 | 71億5264万 | +4.38% | 17.14 | 0.72 |
09/28 | 799 | 800 | 792 | 793 | -0.13% | 9,800 | 72億718万 | +5.45% | 17.27 | 0.72 |
09/27 | 789 | 799 | 789 | 794 | +0.63% | 10,900 | 72億1626万 | +6.01% | 17.29 | 0.72 |
09/26 | 779 | 793 | 779 | 789 | +1.41% | 18,100 | 71億7082万 | +5.76% | 17.18 | 0.72 |
09/25 | 756 | 778 | 756 | 778 | +2.91% | 19,300 | 70億7085万 | +4.71% | 16.94 | 0.71 |
09/21 | 760 | 760 | 754 | 756 | +0.8% | 10,900 | 68億7090万 | +2.02% | 16.46 | 0.69 |
09/20 | 743 | 752 | 743 | 750 | +0.94% | 12,600 | 68億1637万 | +1.49% | 16.33 | 0.68 |
09/19 | 743 | 746 | 740 | 743 | 0% | 21,100 | 67億5275万 | +0.54% | 16.18 | 0.68 |
09/18 | 737 | 747 | 727 | 743 | -0.54% | 26,700 | 67億5275万 | +0.68% | 16.18 | 0.68 |
09/14 | 742 | 752 | 742 | 747 | +0.67% | 17,600 | 67億8910万 | +1.22% | 16.27 | 0.68 |
09/13 | 738 | 753 | 738 | 742 | -0.13% | 11,400 | 67億4366万 | +0.13% | 16.16 | 0.68 |
09/12 | 751 | 751 | 738 | 743 | -1.07% | 9,200 | 67億5275万 | -0.13% | 16.18 | 0.68 |
09/11 | 758 | 758 | 748 | 751 | -0.79% | 4,500 | 68億2546万 | +0.54% | 16.35 | 0.68 |
09/10 | 763 | 769 | 741 | 757 | +2.71% | 23,900 | 68億7999万 | +0.93% | 16.49 | 0.69 |
09/07 | 744 | 746 | 733 | 737 | -1.07% | 13,100 | 66億9822万 | -1.99% | 16.05 | 0.67 |
09/06 | 750 | 753 | 740 | 745 | -0.67% | 12,700 | 67億7093万 | -1.46% | 16.22 | 0.68 |
09/05 | 750 | 754 | 746 | 750 | 0% | 7,400 | 68億1637万 | -1.06% | 16.33 | 0.68 |
09/04 | 749 | 752 | 745 | 750 | +0.13% | 6,300 | 68億1637万 | -1.45% | 16.33 | 0.68 |
09/03 | 762 | 762 | 746 | 749 | -0.93% | 15,100 | 68億728万 | -1.96% | 16.31 | 0.68 |
08/31 | 755 | 760 | 750 | 756 | +0.8% | 7,800 | 68億7090万 | -1.43% | 16.46 | 0.69 |
08/30 | 755 | 755 | 747 | 750 | +0.4% | 7,300 | 68億1637万 | -2.72% | 16.33 | 0.68 |
08/29 | 742 | 748 | 742 | 747 | +1.22% | 6,700 | 67億8910万 | -3.49% | 16.27 | 0.68 |
08/28 | 735 | 742 | 735 | 738 | +0.82% | 7,300 | 67億731万 | -5.02% | 16.07 | 0.67 |
08/27 | 732 | 736 | 732 | 732 | +0.41% | 13,500 | 66億5278万 | -6.15% | 15.94 | 0.67 |
08/24 | 728 | 734 | 726 | 729 | +0.41% | 12,800 | 66億2551万 | -6.9% | 15.88 | 0.66 |
08/23 | 736 | 736 | 722 | 726 | -0.82% | 17,200 | 65億9825万 | -7.63% | 15.81 | 0.66 |
08/22 | 713 | 733 | 710 | 732 | +3.24% | 21,300 | 66億5278万 | -7.22% | 15.94 | 0.67 |
08/21 | 712 | 715 | 708 | 709 | -1.66% | 16,200 | 64億4161万 | -10.59% | 15.43 | 0.65 |
08/20 | 724 | 730 | 718 | 721 | -0.41% | 23,000 | 65億5064万 | -9.54% | 15.7 | 0.66 |
08/17 | 715 | 725 | 710 | 724 | +1.54% | 11,200 | 65億7790万 | -9.5% | 15.76 | 0.66 |
08/16 | 720 | 721 | 707 | 713 | -2.46% | 20,600 | 64億7796万 | -11.21% | 15.52 | 0.65 |
08/15 | 742 | 747 | 724 | 731 | -0.95% | 24,600 | 66億4150万 | -9.42% | 15.91 | 0.67 |
08/14 | 755 | 755 | 730 | 738 | -0.94% | 47,200 | 67億509万 | -8.89% | 16.07 | 0.67 |
08/13 | 757 | 779 | 742 | 745 | -8.25% | 72,800 | 67億6869万 | -8.48% | 16.22 | 0.68 |
08/10 | 821 | 823 | 812 | 812 | -0.98% | 14,000 | 73億7742万 | -0.61% | 17.68 | 0.74 |
08/09 | 821 | 829 | 817 | 820 | +0.49% | 11,300 | 74億5011万 | +0.49% | 17.85 | 0.75 |
08/08 | 816 | 830 | 813 | 816 | -0.37% | 8,800 | 74億1376万 | +0.12% | 17.76 | 0.74 |
08/07 | 819 | 823 | 815 | 819 | +0.12% | 5,600 | 74億4102万 | +0.49% | 17.83 | 0.75 |
08/06 | 816 | 827 | 816 | 818 | -0.12% | 6,700 | 74億3193万 | +0.37% | 17.81 | 0.75 |